Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.78 22.57 21.48 22.39 1,327,826 +0.93(+4.33%)
Aug 30, 2012 22.10 22.17 21.10 21.46 1,755,630 -0.53(-2.41%)
Aug 29, 2012 21.92 22.84 21.72 21.99 2,570,667 -0.99(-4.31%)
Aug 27, 2012 23.72 23.89 22.88 22.98 2,708,057 -0.10(-0.43%)
Aug 24, 2012 23.38 24.30 22.90 23.08 4,824,998 -0.61(-2.57%)
Aug 23, 2012 24.13 24.30 22.82 23.69 7,790,041 -0.89(-3.62%)
Aug 22, 2012 22.49 24.88 22.09 24.58 13,341,500 +3.48(+16.49%)
Aug 21, 2012 20.92 22.13 20.67 21.10 6,570,043 +0.89(+4.40%)
Aug 20, 2012 19.19 20.48 18.88 20.21 3,815,153 +1.67(+9.01%)
Aug 17, 2012 19.00 19.00 18.30 18.54 1,393,885 -0.12(-0.64%)
Aug 16, 2012 18.25 19.10 17.80 18.66 1,469,266 +0.96(+5.42%)
Aug 15, 2012 17.07 17.80 17.03 17.70 789,970 +0.62(+3.63%)
Aug 14, 2012 17.83 17.83 16.86 17.08 568,585 -0.03(-0.18%)
Aug 13, 2012 17.21 17.88 17.01 17.11 1,110,737 +0.27(+1.60%)
Aug 10, 2012 16.75 17.30 16.51 16.84 498,196 -0.15(-0.88%)
Aug 09, 2012 16.80 17.36 16.50 16.99 399,984 +0.18(+1.07%)
Aug 08, 2012 17.15 17.39 16.61 16.81 983,039 -0.16(-0.94%)
Aug 07, 2012 15.57 17.49 15.57 16.97 3,425,151 +1.46(+9.41%)
Aug 06, 2012 14.70 16.55 14.65 15.51 1,957,237 +0.71(+4.80%)
Aug 03, 2012 14.80 14.93 14.60 14.80 485,584 +0.11(+0.75%)
Aug 02, 2012 14.55 15.21 13.80 14.69 1,544,874 -0.06(-0.41%)
Aug 01, 2012 14.98 15.03 14.60 14.75 540,406 +0.04(+0.27%)
Jul 31, 2012 15.00 15.00 14.48 14.71 632,010 -0.12(-0.81%)
Jul 30, 2012 15.20 15.43 14.70 14.83 691,289 -0.60(-3.89%)
Jul 27, 2012 14.60 15.65 14.60 15.43 706,353 +0.80(+5.47%)
Jul 26, 2012 15.97 15.97 14.63 14.63 1,274,321 -0.70(-4.57%)
Jul 25, 2012 15.17 15.60 15.10 15.33 429,775 -0.26(-1.67%)
Jul 24, 2012 15.57 15.90 14.87 15.59 625,134 +0.02(+0.13%)
Jul 23, 2012 14.80 15.75 14.55 15.57 982,398 +0.54(+3.59%)
Jul 20, 2012 15.51 15.53 14.95 15.03 821,479 -0.26(-1.70%)
Jul 19, 2012 15.15 15.54 14.90 15.29 1,029,726 +0.41(+2.76%)
Jul 18, 2012 14.96 15.72 14.81 14.88 1,298,423 +0.07(+0.47%)
Jul 17, 2012 15.43 15.79 14.70 14.81 2,544,378 -0.94(-5.97%)
Jul 16, 2012 16.13 16.30 15.64 15.75 1,376,923 -0.68(-4.14%)
Jul 13, 2012 16.29 16.59 16.12 16.43 370,379 +0.13(+0.80%)
Jul 12, 2012 16.50 16.64 16.10 16.30 659,392 -0.20(-1.21%)
Jul 11, 2012 16.26 16.95 16.26 16.50 1,810,210 +0.23(+1.41%)
Jul 10, 2012 16.65 16.91 16.12 16.27 689,274 -0.39(-2.34%)
Jul 09, 2012 16.56 17.30 16.31 16.66 651,412 -0.17(-1.01%)
Jul 06, 2012 16.89 16.94 16.55 16.83 879,416 +0.04(+0.24%)
Jul 05, 2012 16.93 17.03 16.50 16.79 1,433,235 -0.03(-0.18%)
Jul 03, 2012 17.05 17.27 15.77 16.82 3,960,025 +0.82(+5.13%)
Jul 02, 2012 17.80 18.20 15.47 16.00 3,896,896 -1.29(-7.46%)
Jun 29, 2012 18.00 18.00 17.05 17.29 1,447,097 +0.09(+0.52%)
Jun 28, 2012 17.87 17.87 17.03 17.20 725,344 -0.34(-1.94%)
Jun 27, 2012 17.59 17.96 17.40 17.54 456,229 +0.07(+0.40%)
Jun 26, 2012 17.10 17.95 17.05 17.47 781,306 +0.36(+2.10%)
Jun 25, 2012 17.80 17.91 16.59 17.11 1,500,394 -0.81(-4.52%)
Jun 22, 2012 18.09 18.21 17.90 17.92 505,455 -0.16(-0.88%)
Jun 21, 2012 18.98 18.98 17.85 18.08 467,863 -0.42(-2.27%)
Jun 20, 2012 19.52 19.52 18.48 18.50 729,930 -1.14(-5.80%)
Jun 19, 2012 18.50 19.74 18.20 19.64 845,159 +1.44(+7.91%)
Jun 18, 2012 18.18 18.50 17.83 18.20 701,487 -0.19(-1.03%)
Jun 15, 2012 17.43 18.50 17.43 18.39 1,183,610 +0.71(+4.02%)
Jun 14, 2012 17.91 18.31 17.50 17.68 1,204,508 -0.31(-1.72%)
Jun 13, 2012 18.78 18.96 17.77 17.99 1,581,220 -0.75(-4.00%)
Jun 12, 2012 19.59 19.59 18.40 18.74 1,763,859 -0.54(-2.80%)
Jun 11, 2012 19.19 19.55 19.19 19.28 385,393 +0.09(+0.47%)
Jun 08, 2012 19.63 19.63 19.04 19.19 497,232 -0.33(-1.69%)
Jun 07, 2012 20.24 20.32 19.50 19.52 747,851 -0.26(-1.31%)
Jun 06, 2012 19.60 19.99 19.23 19.78 757,645 +0.18(+0.92%)
Jun 05, 2012 18.70 19.75 18.70 19.60 669,516 +0.90(+4.81%)
Jun 04, 2012 19.00 19.10 17.87 18.70 2,109,344 -0.70(-3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.